CF Industries Holdings, Inc.CFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $84.84 | $88.16 | $84.00 | $85.05 | 4.25M |
| 1/13/2026 | $82.21 | $84.96 | $82.10 | $82.87 | 2.50M |
| 1/12/2026 | $81.65 | $82.92 | $80.48 | $80.79 | 2.81M |
| 1/9/2026 | $82.00 | $84.17 | $82.00 | $82.60 | 2.85M |
| 1/8/2026 | $77.88 | $81.59 | $77.51 | $81.33 | 2.79M |
| 1/7/2026 | $79.35 | $79.97 | $75.87 | $77.49 | 2.42M |
| 1/6/2026 | $80.04 | $80.74 | $79.06 | $79.45 | 1.94M |
| 1/5/2026 | $80.75 | $81.00 | $79.00 | $80.26 | 2.45M |
| 1/2/2026 | $77.48 | $81.00 | $77.14 | $80.13 | 2.85M |
| 12/31/2025 | $76.63 | $77.51 | $76.45 | $77.34 | 1.86M |
| 12/30/2025 | $77.78 | $78.07 | $76.88 | $76.93 | 1.21M |
| 12/29/2025 | $77.80 | $77.94 | $77.03 | $77.65 | 1.23M |
| 12/26/2025 | $77.95 | $78.07 | $77.11 | $77.45 | 1.05M |
| 12/24/2025 | $78.23 | $78.23 | $77.54 | $77.57 | 645,500 |
| 12/23/2025 | $77.50 | $78.82 | $77.50 | $78.14 | 1.50M |
| 12/22/2025 | $79.13 | $79.38 | $77.38 | $77.43 | 1.87M |
| 12/19/2025 | $78.04 | $79.35 | $77.89 | $78.70 | 5.55M |
| 12/18/2025 | $78.75 | $79.82 | $78.09 | $78.29 | 3.60M |
| 12/17/2025 | $77.94 | $79.49 | $77.31 | $79.01 | 2.75M |
| 12/16/2025 | $78.53 | $78.70 | $77.46 | $77.55 | 2.31M |
| 12/15/2025 | $79.10 | $79.29 | $77.36 | $78.75 | 2.37M |
| 12/12/2025 | $79.36 | $79.89 | $78.80 | $79.19 | 1.69M |
| 12/11/2025 | $76.21 | $79.68 | $75.87 | $78.66 | 2.96M |
| 12/10/2025 | $76.46 | $76.72 | $75.42 | $76.09 | 2.43M |
| 12/9/2025 | $77.68 | $77.68 | $76.12 | $76.70 | 1.87M |
| 12/8/2025 | $78.20 | $78.53 | $77.13 | $77.26 | 2.11M |
| 12/5/2025 | $80.03 | $80.60 | $77.82 | $77.88 | 2.06M |
| 12/4/2025 | $79.62 | $80.50 | $79.23 | $80.23 | 1.99M |
| 12/3/2025 | $79.29 | $80.30 | $79.12 | $79.29 | 2.11M |
| 12/2/2025 | $79.80 | $79.83 | $78.08 | $78.97 | 2.72M |
| 12/1/2025 | $79.00 | $80.94 | $78.71 | $79.80 | 3.58M |
| 11/28/2025 | $79.11 | $79.50 | $78.70 | $78.70 | 1.51M |
| 11/26/2025 | $77.96 | $79.06 | $77.63 | $78.41 | 1.82M |
| 11/25/2025 | $77.86 | $79.15 | $77.67 | $77.68 | 3.31M |
| 11/24/2025 | $77.80 | $78.24 | $76.48 | $77.66 | 3.57M |
| 11/21/2025 | $78.30 | $79.18 | $77.59 | $78.54 | 2.27M |
| 11/20/2025 | $78.86 | $79.65 | $77.27 | $77.79 | 3.95M |
| 11/19/2025 | $80.40 | $80.40 | $76.78 | $78.72 | 2.91M |
| 11/18/2025 | $81.00 | $81.48 | $80.50 | $81.13 | 1.99M |
| 11/17/2025 | $84.54 | $84.60 | $80.40 | $80.69 | 2.60M |
| 11/14/2025 | $83.68 | $85.50 | $83.68 | $85.04 | 1.98M |
| 11/13/2025 | $85.09 | $85.31 | $84.24 | $84.33 | 1.64M |
| 11/12/2025 | $82.96 | $85.39 | $82.96 | $84.75 | 2.62M |
| 11/11/2025 | $83.16 | $84.25 | $82.88 | $83.68 | 1.74M |
| 11/10/2025 | $82.80 | $83.69 | $81.80 | $82.85 | 2.58M |
| 11/7/2025 | $81.84 | $82.08 | $80.09 | $82.03 | 2.89M |
| 11/6/2025 | $83.17 | $83.33 | $80.10 | $81.45 | 4.18M |
| 11/5/2025 | $85.05 | $86.90 | $84.84 | $85.05 | 3.66M |
| 11/4/2025 | $83.88 | $85.33 | $83.12 | $84.55 | 2.69M |
| 11/3/2025 | $83.22 | $84.87 | $82.66 | $84.41 | 2.85M |
| 10/31/2025 | $82.56 | $84.01 | $82.28 | $83.29 | 1.86M |
| 10/30/2025 | $84.03 | $84.45 | $82.60 | $82.81 | 2.14M |
| 10/29/2025 | $85.69 | $85.89 | $83.75 | $84.15 | 1.65M |
| 10/28/2025 | $85.79 | $87.14 | $85.60 | $86.10 | 1.47M |
| 10/27/2025 | $87.27 | $87.87 | $85.77 | $86.39 | 1.62M |
| 10/24/2025 | $87.16 | $87.64 | $86.30 | $86.47 | 1.46M |
| 10/23/2025 | $86.86 | $87.67 | $85.81 | $86.93 | 1.99M |
| 10/22/2025 | $83.50 | $86.82 | $83.42 | $85.93 | 3.08M |
| 10/21/2025 | $84.50 | $85.01 | $83.26 | $83.29 | 2.62M |
| 10/20/2025 | $83.78 | $84.54 | $83.44 | $83.93 | 1.66M |
| 10/17/2025 | $82.47 | $84.05 | $82.28 | $83.51 | 2.16M |